SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.00	39.00	38.21	38.37	38.37	-1.62%	993,200
Feb 5, 2026	38.48	39.18	38.40	39.00	39.00	1.22%	1,588,872
Feb 4, 2026	39.06	39.18	37.92	38.53	38.53	-1.71%	1,716,707
Feb 3, 2026	38.20	39.80	38.19	39.20	39.20	2.54%	2,333,893
Feb 2, 2026	38.22	38.86	38.05	38.23	38.23	-0.31%	1,683,400
Jan 30, 2026	38.12	39.00	37.83	38.35	38.35	0.42%	1,941,600
Jan 29, 2026	37.86	38.60	37.36	38.19	38.19	0.87%	1,201,224
Jan 28, 2026	38.60	38.60	37.73	37.86	37.86	-1.46%	1,000,600
Jan 27, 2026	38.00	38.83	37.45	38.42	38.42	0.97%	1,752,693
Jan 26, 2026	38.16	38.35	37.66	38.05	38.05	-0.29%	1,227,100
Jan 23, 2026	38.38	38.48	37.89	38.16	38.16	-0.18%	1,469,977
Jan 22, 2026	37.99	38.62	37.80	38.23	38.23	0.61%	1,426,582
Jan 21, 2026	38.38	38.49	37.29	38.00	38.00	-0.73%	2,222,500
Jan 20, 2026	38.88	39.05	38.00	38.28	38.28	-1.14%	2,572,900
Jan 19, 2026	38.25	38.79	37.73	38.72	38.72	-0.15%	2,080,000
Jan 16, 2026	39.00	39.27	37.85	38.78	38.78	0.05%	2,186,300
Jan 15, 2026	39.58	39.87	38.65	38.76	38.76	-2.07%	2,964,411
Jan 14, 2026	41.10	41.48	39.50	39.58	39.58	-4.70%	4,806,273
Jan 13, 2026	41.81	42.04	40.70	41.53	41.53	-0.17%	2,143,877
Jan 12, 2026	41.99	42.28	40.50	41.60	41.60	-0.74%	3,258,105
Jan 9, 2026	42.83	45.00	41.81	41.91	41.91	-2.26%	4,035,900
Jan 8, 2026	42.29	43.63	42.03	42.88	42.88	1.40%	2,740,248
Jan 7, 2026	42.02	42.45	41.37	42.29	42.29	0.50%	1,934,501
Jan 6, 2026	42.03	42.77	41.37	42.08	42.08	0.10%	2,705,347
Jan 5, 2026	42.86	43.05	41.48	42.04	42.04	-2.87%	3,600,871
Dec 31, 2025	40.38	43.56	40.38	43.28	43.28	7.13%	6,349,253
Dec 30, 2025	41.30	41.51	39.40	40.40	40.40	-2.58%	5,122,224
Dec 29, 2025	42.05	42.05	40.58	41.47	41.47	0.36%	3,919,090
Dec 26, 2025	39.99	42.00	39.39	41.32	41.32	4.05%	6,178,621
Dec 25, 2025	37.63	40.62	37.51	39.71	39.71	5.50%	5,241,833
Dec 24, 2025	36.62	37.88	36.17	37.64	37.64	2.76%	4,078,234
Dec 23, 2025	36.76	37.82	36.49	36.63	36.63	0.38%	5,736,054
Dec 22, 2025	33.35	36.49	33.28	36.49	36.49	10.01%	5,585,352
Dec 19, 2025	33.20	33.30	32.92	33.17	33.17	0.15%	788,389
Dec 18, 2025	33.12	33.27	33.01	33.12	33.12	0.03%	558,343
Dec 17, 2025	32.77	33.45	32.66	33.11	33.11	1.38%	979,466
Dec 16, 2025	33.22	33.32	32.60	32.66	32.66	-1.83%	1,217,130
Dec 15, 2025	33.18	33.45	32.90	33.27	33.27	0.27%	1,145,356
Dec 12, 2025	34.28	34.28	33.18	33.18	33.18	-2.95%	1,975,201
Dec 11, 2025	35.00	35.06	34.16	34.19	34.19	-2.31%	1,071,927
Dec 10, 2025	34.82	35.02	34.66	35.00	35.00	0.55%	446,236
Dec 9, 2025	34.94	35.18	34.72	34.81	34.81	-0.60%	396,145
Dec 8, 2025	34.81	35.10	34.68	35.02	35.02	0.40%	553,076
Dec 5, 2025	34.67	34.93	34.27	34.88	34.88	0.58%	550,693
Dec 4, 2025	35.12	35.20	34.67	34.68	34.68	-1.25%	524,000
Dec 3, 2025	35.16	35.22	34.95	35.12	35.12	-0.11%	452,497
Dec 2, 2025	35.32	35.32	35.01	35.16	35.16	-0.17%	436,100
Dec 1, 2025	35.07	35.38	34.94	35.22	35.22	0.43%	688,596
Nov 28, 2025	35.11	35.25	34.82	35.07	35.07	-0.17%	482,000
Nov 27, 2025	35.21	35.39	35.07	35.13	35.13	-0.14%	452,200